認購期權
2024年6月26日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,000.00 | 0.17 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 72 | 0 |
| - | - | - | - | - | 3,900.00 | 0.05 | 0.00 | - | 100 | 0 |
| 1,419.58 | 0.00 | - | 1 | 0 | 4,000.00 | 0.05 | 0.00 | - | 15 | 0 |
| 1,362.48 | 0.00 | - | 1 | 0 | 4,100.00 | 0.05 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 4,200.00 | 0.10 | 0.00 | - | 400 | 0 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 151 | 0 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,350.00 | 0.10 | 0.00 | - | 499 | 0 |
| 1,099.43 | 0.00 | - | - | 0 | 4,400.00 | 0.05 | 0.00 | - | 4 | 0 |
| 1,048.58 | 0.00 | - | - | 0 | 4,450.00 | 0.05 | 0.00 | - | 17 | 0 |
| 966.15 | 0.00 | - | 1 | 0 | 4,500.00 | 0.05 | 0.00 | - | 18 | 0 |
| 814.54 | 0.00 | - | 1 | 0 | 4,550.00 | 0.08 | 0.00 | - | 301 | 0 |
| - | - | - | - | - | 4,600.00 | 0.05 | 0.00 | - | 1,830 | 0 |
| 674.87 | 0.00 | - | - | 1 | 4,650.00 | 0.05 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 4,675.00 | 0.05 | 0.00 | - | 2 | 0 |
| 625.41 | 0.00 | - | - | 1 | 4,700.00 | 0.05 | 0.00 | - | 102 | 0 |
| - | - | - | - | - | 4,725.00 | 0.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,750.00 | 0.05 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 4,775.00 | 0.20 | 0.00 | - | 4 | 0 |
| 524.10 | 0.00 | - | 5 | 5 | 4,800.00 | 0.05 | 0.00 | - | 129 | 0 |
| 637.31 | 0.00 | - | 1 | 0 | 4,825.00 | 0.05 | 0.00 | - | 12 | 0 |
| 618.87 | 0.00 | - | 2 | 0 | 4,850.00 | 0.07 | 0.00 | - | 526 | 0 |
| - | - | - | - | - | 4,875.00 | 0.05 | 0.00 | - | 500 | 0 |
| - | - | - | - | - | 4,900.00 | 0.05 | 0.00 | - | 401 | 0 |
| - | - | - | - | - | 4,925.00 | 0.05 | 0.00 | - | 200 | 0 |
| 525.29 | 0.00 | - | 4 | 0 | 4,950.00 | 0.05 | 0.00 | - | 331 | 0 |
| - | - | - | - | - | 4,975.00 | 0.05 | 0.00 | - | 300 | 0 |
| - | - | - | - | - | 4,980.00 | 0.05 | 0.00 | - | 329 | 0 |
| - | - | - | - | - | 4,990.00 | 0.05 | 0.00 | - | 553 | 0 |
| 462.00 | 0.00 | - | 3 | 0 | 5,000.00 | 0.05 | 0.00 | - | 467 | 0 |
| - | - | - | - | - | 5,010.00 | 0.05 | 0.00 | - | 175 | 0 |
| - | - | - | - | - | 5,020.00 | 0.05 | 0.00 | - | 262 | 0 |
| - | - | - | - | - | 5,025.00 | 0.05 | 0.00 | - | 116 | 0 |
| - | - | - | - | - | 5,030.00 | 0.05 | 0.00 | - | 362 | 0 |
| - | - | - | - | - | 5,040.00 | 0.05 | 0.00 | - | 159 | 0 |
| - | - | - | - | - | 5,050.00 | 0.05 | 0.00 | - | 1,283 | 0 |
| - | - | - | - | - | 5,060.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,070.00 | 0.05 | 0.00 | - | 26 | 0 |
| 293.80 | 0.00 | - | 2 | 0 | 5,075.00 | 0.05 | 0.00 | - | 53 | 0 |
| - | - | - | - | - | 5,080.00 | 0.05 | 0.00 | - | 234 | 0 |
| - | - | - | - | - | 5,085.00 | 0.07 | 0.00 | - | 280 | 0 |
| - | - | - | - | - | 5,090.00 | 0.05 | 0.00 | - | 274 | 0 |
| - | - | - | - | - | 5,095.00 | 0.05 | 0.00 | - | 204 | 0 |
| 383.46 | 0.00 | - | 8 | 0 | 5,100.00 | 0.05 | 0.00 | - | 361 | 0 |
| 363.15 | 0.00 | - | 1 | 0 | 5,105.00 | 0.15 | 0.00 | - | 2 | 0 |
| 239.65 | 0.00 | - | - | 0 | 5,110.00 | 0.05 | 0.00 | - | 805 | 0 |
| - | - | - | - | - | 5,115.00 | 0.10 | 0.00 | - | 3 | 0 |
| 345.09 | 0.00 | - | 5 | 0 | 5,120.00 | 0.05 | 0.00 | - | 1 | 0 |
| 343.27 | 0.00 | - | 5 | 0 | 5,125.00 | 0.10 | 0.00 | - | 13 | 0 |
| 199.65 | 0.00 | - | 1 | 1 | 5,130.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,135.00 | 0.07 | 0.00 | - | 8 | 0 |
| 344.16 | 0.00 | - | 1 | 0 | 5,140.00 | 0.10 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 5,145.00 | 0.07 | 0.00 | - | 40 | 0 |
| 315.03 | 0.00 | - | 5 | 0 | 5,150.00 | 0.05 | 0.00 | - | 1,276 | 0 |
| - | - | - | - | - | 5,155.00 | 0.15 | 0.00 | - | 2 | 0 |
| 299.94 | 0.00 | - | 3 | 0 | 5,160.00 | 0.07 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 5,165.00 | 0.07 | 0.00 | - | 1 | 0 |
| 275.80 | 0.00 | - | 1 | 0 | 5,170.00 | 0.07 | 0.00 | - | 2 | 0 |
| 270.70 | 0.00 | - | 1 | 0 | 5,175.00 | 0.05 | 0.00 | - | 1,746 | 0 |
| 281.85 | 0.00 | - | 5 | 0 | 5,180.00 | 0.07 | 0.00 | - | 1 | 0 |
| 273.89 | 0.00 | - | 8 | 0 | 5,185.00 | 0.07 | 0.00 | - | 26 | 0 |
| 89.62 | 0.00 | - | 20 | 0 | 5,190.00 | 0.07 | 0.00 | - | 6 | 0 |
| 182.30 | 0.00 | - | 1 | 0 | 5,195.00 | 0.10 | 0.00 | - | 139 | 0 |
| 272.64 | 0.00 | - | 16 | 0 | 5,200.00 | 0.05 | 0.00 | - | 242 | 0 |
| 263.04 | 0.00 | - | 1 | 0 | 5,205.00 | 0.10 | 0.00 | - | 50 | 0 |
| 254.84 | 0.00 | - | 1 | 0 | 5,210.00 | 0.07 | 0.00 | - | 4 | 0 |
| 243.96 | 0.00 | - | 1 | 0 | 5,215.00 | 0.05 | 0.00 | - | 9 | 0 |
| 228.34 | 0.00 | - | 50 | 0 | 5,220.00 | 0.10 | 0.00 | - | 1 | 0 |
| 244.63 | 0.00 | - | 164 | 0 | 5,225.00 | 0.07 | 0.00 | - | 10 | 0 |
| 234.90 | 0.00 | - | 7 | 0 | 5,230.00 | 0.07 | 0.00 | - | 22 | 0 |
| 145.32 | 0.00 | - | 2 | 0 | 5,235.00 | 0.05 | 0.00 | - | 60 | 0 |
| 227.81 | 0.00 | - | 53 | 0 | 5,240.00 | 0.07 | 0.00 | - | 21 | 0 |
| 228.44 | 0.00 | - | 1 | 0 | 5,245.00 | 0.10 | 0.00 | - | 25 | 0 |
| 213.42 | 0.00 | - | 22 | 0 | 5,250.00 | 0.10 | 0.00 | - | 106 | 0 |
| 73.20 | 0.00 | - | - | 0 | 5,255.00 | 0.10 | 0.00 | - | 115 | 0 |
| 204.33 | 0.00 | - | 37 | 0 | 5,260.00 | 0.05 | 0.00 | - | 131 | 0 |
| 199.07 | 0.00 | - | 1 | 0 | 5,265.00 | 0.10 | 0.00 | - | 551 | 0 |
| 195.17 | 0.00 | - | 1 | 0 | 5,270.00 | 0.07 | 0.00 | - | 1,665 | 0 |
| 191.79 | 0.00 | - | 6 | 0 | 5,275.00 | 0.07 | 0.00 | - | 426 | 0 |
| 170.09 | 0.00 | - | 36 | 0 | 5,280.00 | 0.07 | 0.00 | - | 75 | 0 |
| 186.21 | 0.00 | - | 1 | 0 | 5,285.00 | 0.07 | 0.00 | - | 27 | 0 |
| 178.58 | 0.00 | - | 33 | 0 | 5,290.00 | 0.05 | 0.00 | - | 120 | 0 |
| 149.32 | 0.00 | - | 12 | 0 | 5,295.00 | 0.07 | 0.00 | - | 31 | 0 |
| 167.70 | 0.00 | - | 12 | 0 | 5,300.00 | 0.07 | 0.00 | - | 422 | 0 |
| 158.01 | 0.00 | - | 9 | 0 | 5,305.00 | 0.07 | 0.00 | - | 159 | 0 |
| 157.90 | 0.00 | - | 19 | 0 | 5,310.00 | 0.07 | 0.00 | - | 120 | 0 |
| 148.59 | 0.00 | - | 3 | 0 | 5,315.00 | 0.07 | 0.00 | - | 159 | 0 |
| 149.02 | 0.00 | - | 21 | 0 | 5,320.00 | 0.07 | 0.00 | - | 667 | 0 |
| 148.14 | 0.00 | - | 9 | 0 | 5,325.00 | 0.07 | 0.00 | - | 637 | 0 |
| 128.33 | 0.00 | - | 30 | 0 | 5,330.00 | 0.05 | 0.00 | - | 160 | 0 |
| 151.71 | 0.00 | - | 3 | 0 | 5,335.00 | 0.07 | 0.00 | - | 217 | 0 |
| 127.65 | 0.00 | - | 2 | 0 | 5,340.00 | 0.05 | 0.00 | - | 32 | 0 |
| 126.00 | 0.00 | - | 22 | 0 | 5,345.00 | 0.05 | -0.02 | -28.57% | 30 | 0 |
| 129.20 | +9.79 | +8.20% | 2 | 0 | 5,350.00 | 0.05 | -0.05 | -50.00% | 50 | 0 |
| 104.90 | 0.00 | - | 2 | 0 | 5,355.00 | 0.07 | 0.00 | - | 747 | 0 |
| 102.47 | 0.00 | - | 63 | 0 | 5,360.00 | 0.10 | 0.00 | - | 1,423 | 0 |
| 103.54 | 0.00 | - | 34 | 0 | 5,365.00 | 0.10 | 0.00 | - | 1,108 | 0 |
| 97.90 | 0.00 | - | 80 | 0 | 5,370.00 | 0.07 | -0.03 | -30.00% | 8 | 0 |
| 93.40 | 0.00 | - | 56 | 0 | 5,375.00 | 0.07 | -0.03 | -30.00% | 12 | 0 |
| 87.39 | 0.00 | - | 8 | 0 | 5,380.00 | 0.05 | -0.05 | -50.00% | 2 | 0 |
| 84.70 | 0.00 | - | 56 | 0 | 5,385.00 | 0.07 | -0.06 | -46.15% | 24 | 0 |
| 79.40 | 0.00 | - | 46 | 0 | 5,390.00 | 0.07 | -0.08 | -53.33% | 50 | 0 |
| 73.00 | 0.00 | - | 17 | 0 | 5,395.00 | 0.05 | -0.15 | -75.00% | 11 | 0 |
| 67.58 | 0.00 | - | 92 | 0 | 5,400.00 | 0.10 | -0.10 | -50.00% | 8 | 0 |
| 62.74 | 0.00 | - | 149 | 0 | 5,405.00 | 0.20 | -0.05 | -20.00% | 24 | 0 |
| 60.80 | 0.00 | - | 226 | 0 | 5,410.00 | 0.17 | -0.16 | -48.48% | 69 | 0 |
| 63.00 | +7.50 | +13.51% | 15 | 0 | 5,415.00 | 0.25 | -0.20 | -44.44% | 19 | 0 |
| 59.90 | +9.20 | +18.15% | 2 | 0 | 5,420.00 | 0.40 | -0.20 | -33.33% | 38 | 0 |
| 54.50 | +10.12 | +22.80% | 2 | 0 | 5,425.00 | 0.55 | -0.25 | -31.25% | 61 | 0 |
| 41.30 | 0.00 | - | 524 | 0 | 5,430.00 | 0.65 | -0.55 | -45.83% | 114 | 0 |
| 34.92 | 0.00 | - | 482 | 0 | 5,435.00 | 1.05 | -0.60 | -36.36% | 77 | 0 |
| 36.88 | +4.41 | +13.58% | 10 | 0 | 5,440.00 | 1.35 | -0.88 | -39.46% | 97 | 0 |
| 31.40 | +4.10 | +15.02% | 14 | 0 | 5,445.00 | 2.00 | -1.10 | -36.67% | 256 | 0 |
| 23.81 | 0.00 | - | 3,160 | 0 | 5,450.00 | 2.60 | -1.60 | -38.10% | 409 | 0 |
| 24.06 | +4.27 | +21.58% | 35 | 0 | 5,455.00 | 3.50 | -1.88 | -35.61% | 85 | 0 |
| 16.31 | 0.00 | - | 8,422 | 0 | 5,460.00 | 4.50 | -2.43 | -34.57% | 362 | 0 |
| 19.05 | +5.68 | +42.48% | 68 | 0 | 5,465.00 | 5.90 | -2.59 | -30.51% | 147 | 0 |
| 15.18 | +4.87 | +47.24% | 87 | 0 | 5,470.00 | 7.60 | -3.30 | -30.28% | 788 | 0 |
| 11.50 | +3.66 | +46.68% | 577 | 0 | 5,475.00 | 9.40 | -3.90 | -29.32% | 233 | 0 |
| 8.70 | +2.71 | +45.24% | 228 | 0 | 5,480.00 | 11.80 | -4.70 | -29.94% | 34 | 0 |
| 6.60 | +2.30 | +53.49% | 94 | 0 | 5,485.00 | 13.81 | -6.39 | -31.63% | 6 | 0 |
| 4.72 | +1.80 | +61.64% | 341 | 0 | 5,490.00 | 23.53 | 0.00 | - | 607 | 0 |
| 3.50 | +1.53 | +77.66% | 200 | 0 | 5,495.00 | 21.12 | -6.16 | -22.58% | 5 | 0 |
| 2.15 | +0.85 | +62.96% | 355 | 0 | 5,500.00 | 26.30 | -6.23 | -19.15% | 7 | 0 |
| 1.35 | +0.55 | +57.89% | 247 | 0 | 5,505.00 | 36.40 | 0.00 | - | 41 | 0 |
| 0.85 | +0.30 | +54.55% | 146 | 0 | 5,510.00 | 41.73 | 0.00 | - | 1,293 | 0 |
| 0.55 | +0.25 | +83.33% | 89 | 0 | 5,515.00 | 45.64 | 0.00 | - | 504 | 0 |
| 0.30 | +0.10 | +50.00% | 130 | 0 | 5,520.00 | 50.73 | 0.00 | - | 227 | 0 |
| 0.25 | +0.10 | +66.67% | 37 | 0 | 5,525.00 | 46.40 | -11.87 | -20.37% | 2 | 0 |
| 0.15 | +0.05 | +50.00% | 29 | 0 | 5,530.00 | 60.58 | 0.00 | - | 31 | 0 |
| 0.10 | +0.03 | +42.86% | 17 | 0 | 5,535.00 | 57.20 | -9.97 | -14.84% | 32 | 0 |
| 0.10 | +0.05 | +100.00% | 35 | 0 | 5,540.00 | 60.50 | -21.47 | -26.19% | 1 | 0 |
| 0.07 | +0.02 | +40.00% | 4 | 0 | 5,545.00 | 77.55 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 5,550.00 | 81.46 | 0.00 | - | 812 | 0 |
| 0.05 | 0.00 | - | 106 | 0 | 5,555.00 | 85.95 | 0.00 | - | 115 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 5,560.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 1 | 0 | 5,565.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 993 | 0 | 5,570.00 | 115.13 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 20 | 0 | 5,575.00 | 103.82 | 0.00 | - | 2 | 0 |
| 0.05 | -0.02 | -28.57% | 4 | 0 | 5,580.00 | 116.35 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 66 | 0 | 5,585.00 | 120.64 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 137 | 0 | 5,590.00 | 120.20 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 13 | 0 | 5,595.00 | 113.08 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 36 | 0 | 5,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 5,605.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 120 | 0 | 5,610.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 5,615.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 5,620.00 | 152.70 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 9 | 0 | 5,625.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 5,630.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 315 | 0 | 5,635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 315 | 0 | 5,640.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 0 | 5,645.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 5,650.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 90 | 0 | 5,660.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 5,675.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 0 | 5,680.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 5,690.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 5,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 5,725.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 0 | 5,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 0 | 5,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 5,850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 5,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 0 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 6,400.00 | - | - | - | - | - |
